Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Farmers & Merchants Bancorp, Inc. - Common Stock (FMAO)

34.27
-0.50 (-1.44%)
NASDAQ· Last Trade: Aug 5th, 12:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Farmers & Merchants Bancorp, Inc. - Common Stock (FMAO)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202633.6735.0033.2234.77127,20834.77
8/03/202633.6934.9533.5233.5968,16533.59
7/31/202633.0733.9032.7633.3689,81033.36
7/30/202634.8635.3931.4333.3474,70733.34
7/29/202634.4835.9434.0335.07111,43135.07
7/28/202631.5934.7430.5134.44159,79734.44
7/27/202631.1031.2530.7731.2057,70131.20
7/24/202630.4431.2729.0230.9586,91130.95
7/23/202629.9530.4027.9730.3851,64530.38
7/22/202630.8430.9330.1030.4850,48430.48
7/21/202630.7530.9330.4130.9067,64130.90
7/20/202630.4730.9030.0030.7877,33130.78
7/17/202631.0631.5930.0530.5748,61430.57
7/16/202630.0631.9130.0631.4979,89031.49
7/15/202629.0430.4329.0430.1848,55430.18
7/14/202630.1030.2729.6629.8179,85529.81
7/13/202629.7730.3029.5730.0864,97830.08
7/10/202629.5230.1429.1829.8287,03529.82
7/09/202629.4230.0629.3729.9481,11929.71
7/08/202630.1530.4029.4029.4876,15629.26
7/07/202630.7231.1930.2330.3067,93430.07
7/06/202630.6731.0030.2130.8477,85530.60
7/02/202631.5332.0030.5230.67120,89430.43
7/01/202630.5831.4530.5831.4592,79031.21
6/30/202630.4630.8630.3430.5893,20030.35
6/29/202630.0930.7929.9430.56113,59430.33
6/26/202629.7630.9029.5230.47475,63030.24
6/25/202629.6230.0529.5429.93118,77129.70
6/24/202629.1729.8029.0929.53133,19629.30
6/23/202628.6629.2428.6629.23130,94029.01
6/22/202628.7229.1628.6128.6678,48328.44
6/18/202628.7529.0528.6228.84156,54428.62
6/17/202628.6328.9528.1428.55124,64128.33
6/16/202628.3928.9028.0028.87127,75028.65
6/15/202628.8028.8928.2028.3979,63228.17
6/12/202628.3928.9028.1128.8056,91328.58
6/11/202628.5428.8028.1528.3677,10628.14
6/10/202628.7028.9528.5328.5379,80228.31
6/09/202628.2328.9128.2328.5470,99128.32
6/08/202627.9928.5627.9928.1457,59927.92
6/05/202627.8128.6127.8128.09125,91827.87
6/04/202627.3628.1027.1627.8686,89527.65
6/03/202627.7627.9027.0327.1462,91526.93
6/02/202627.2728.1327.2728.0575,16327.83
6/01/202627.6428.0127.0027.4092,99427.19
5/29/20260.0028.0927.7627.9351,56627.72
5/28/202627.6027.9127.1227.8143,20627.60
5/27/202627.7828.2827.4427.8773,81127.66
5/26/202627.5928.0027.4027.7855,51627.57
5/22/202627.7428.1027.1727.5459,44627.33
5/21/202627.3728.0226.4427.8385,98227.62
5/20/202627.1027.9127.1027.5685,31527.35
5/19/202627.0527.4826.8827.1790,87226.96
5/18/202626.4427.4026.3227.23122,29727.02
5/15/202626.5726.8826.3326.4487,43026.24
5/14/202626.6627.3426.6226.7376,83126.52
5/13/202626.7727.0526.6226.7070,91726.49
5/12/202627.2027.4526.3126.95139,11326.74
5/11/202627.7627.7626.6427.20101,32926.99
5/08/202627.6027.9827.4227.85131,40727.64
5/07/202627.2627.6727.2027.6764,41127.46
5/06/202627.5227.6826.8827.1771,00626.96
5/05/202626.6827.2526.5027.21131,33027.00